Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 5.65
+0.08 (1.44%)
Last updated: Oct 8, 2025, 11:32 AM GMT+3
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.60 | 5.68 | 5.53 | 5.57 | 5.57 | -0.36% | 11,378,620 |
| Oct 6, 2025 | 5.77 | 5.87 | 5.55 | 5.59 | 5.59 | -2.44% | 15,357,840 |
| Oct 3, 2025 | 5.70 | 5.88 | 5.69 | 5.73 | 5.73 | 0.88% | 18,159,240 |
| Oct 2, 2025 | 5.85 | 5.88 | 5.65 | 5.68 | 5.68 | -3.07% | 21,432,350 |
| Oct 1, 2025 | 5.94 | 6.05 | 5.76 | 5.86 | 5.86 | 0.51% | 33,626,780 |
| Sep 30, 2025 | 6.06 | 6.09 | 5.81 | 5.83 | 5.83 | -3.16% | 22,450,950 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.02 | 6.02 | 6.02 | -3.83% | 20,157,930 |
| Sep 26, 2025 | 6.40 | 6.45 | 6.25 | 6.26 | 6.26 | -1.88% | 16,313,090 |
| Sep 25, 2025 | 6.38 | 6.48 | 6.32 | 6.38 | 6.38 | 0.31% | 17,993,580 |
| Sep 24, 2025 | 6.40 | 6.44 | 6.26 | 6.36 | 6.36 | -0.63% | 15,672,360 |
| Sep 23, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 6.40 | -1.84% | 27,487,540 |
| Sep 22, 2025 | 6.59 | 6.74 | 6.52 | 6.52 | 6.52 | -0.46% | 24,962,100 |
| Sep 19, 2025 | 6.70 | 6.71 | 6.37 | 6.55 | 6.55 | -1.50% | 35,764,510 |
| Sep 18, 2025 | 6.81 | 6.85 | 6.60 | 6.65 | 6.65 | -1.34% | 50,220,000 |
| Sep 17, 2025 | 6.37 | 6.98 | 6.25 | 6.74 | 6.74 | 6.14% | 125,630,900 |
| Sep 16, 2025 | 6.70 | 6.79 | 6.28 | 6.35 | 6.35 | -4.65% | 75,665,420 |
| Sep 15, 2025 | 6.90 | 7.17 | 6.61 | 6.66 | 6.66 | -2.49% | 43,324,740 |
| Sep 12, 2025 | 6.90 | 6.98 | 6.70 | 6.83 | 6.83 | -1.01% | 20,463,650 |
| Sep 11, 2025 | 7.30 | 7.46 | 6.81 | 6.90 | 6.90 | -5.48% | 36,482,260 |
| Sep 10, 2025 | 7.43 | 7.51 | 7.30 | 7.30 | 7.30 | -1.48% | 17,418,640 |
| Sep 9, 2025 | 7.62 | 7.79 | 7.38 | 7.41 | 7.41 | -2.11% | 30,818,000 |
| Sep 8, 2025 | 8.00 | 8.48 | 7.48 | 7.57 | 7.57 | -6.89% | 61,980,270 |
| Sep 5, 2025 | 8.11 | 8.43 | 7.98 | 8.13 | 8.13 | 1.12% | 35,510,090 |
| Sep 4, 2025 | 8.10 | 8.32 | 8.04 | 8.04 | 8.04 | -0.25% | 17,912,520 |
| Sep 3, 2025 | 8.27 | 8.32 | 8.01 | 8.06 | 8.06 | -2.54% | 23,294,360 |
| Sep 2, 2025 | 8.40 | 8.78 | 7.90 | 8.27 | 8.27 | -1.43% | 41,075,860 |
| Sep 1, 2025 | 8.27 | 8.73 | 8.20 | 8.39 | 8.39 | 1.45% | 30,588,940 |
| Aug 29, 2025 | 8.08 | 8.90 | 8.06 | 8.27 | 8.27 | -5.38% | 96,605,720 |
| Aug 28, 2025 | 9.04 | 9.52 | 8.74 | 8.74 | 8.74 | -9.99% | 56,986,360 |
| Aug 27, 2025 | 10.83 | 10.95 | 9.71 | 9.71 | 9.71 | -9.93% | 40,255,720 |
| Aug 26, 2025 | 11.03 | 11.05 | 10.75 | 10.78 | 10.78 | -2.27% | 16,453,960 |
| Aug 25, 2025 | 11.05 | 11.29 | 10.83 | 11.03 | 11.03 | -0.09% | 20,935,040 |
| Aug 22, 2025 | 11.04 | 11.75 | 10.47 | 11.04 | 11.04 | -0.27% | 50,510,530 |
| Aug 21, 2025 | 12.30 | 12.49 | 11.07 | 11.07 | 11.07 | -10.00% | 38,945,380 |
| Aug 20, 2025 | 12.80 | 12.96 | 12.16 | 12.30 | 12.30 | -3.98% | 32,551,760 |
| Aug 19, 2025 | 12.90 | 13.23 | 12.71 | 12.81 | 12.81 | 1.03% | 29,578,750 |
| Aug 18, 2025 | 12.58 | 12.98 | 12.31 | 12.68 | 12.68 | 1.93% | 33,736,460 |
| Aug 15, 2025 | 12.10 | 12.53 | 11.98 | 12.44 | 12.44 | 2.56% | 25,350,240 |
| Aug 14, 2025 | 12.41 | 12.58 | 12.04 | 12.13 | 12.13 | -1.70% | 21,853,320 |
| Aug 13, 2025 | 12.32 | 12.69 | 12.23 | 12.34 | 12.34 | 0.33% | 36,549,970 |
| Aug 12, 2025 | 12.65 | 12.71 | 12.30 | 12.30 | 12.30 | -2.15% | 18,615,630 |
| Aug 11, 2025 | 12.72 | 12.83 | 12.38 | 12.57 | 12.57 | -1.10% | 31,991,630 |
| Aug 8, 2025 | 13.07 | 13.48 | 12.71 | 12.71 | 12.71 | -2.38% | 32,879,060 |
| Aug 7, 2025 | 12.66 | 13.10 | 12.62 | 13.02 | 13.02 | 3.91% | 33,318,080 |
| Aug 6, 2025 | 12.28 | 12.66 | 12.08 | 12.53 | 12.53 | 2.70% | 30,354,750 |
| Aug 5, 2025 | 12.04 | 12.36 | 11.93 | 12.20 | 12.20 | 0.49% | 23,310,580 |
| Aug 4, 2025 | 12.37 | 12.46 | 12.13 | 12.14 | 12.14 | -1.94% | 14,305,550 |
| Aug 1, 2025 | 12.41 | 12.74 | 12.19 | 12.38 | 12.38 | -0.16% | 25,938,220 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | 1.39% | 19,093,030 |
| Jul 30, 2025 | 12.24 | 12.60 | 11.94 | 12.23 | 12.23 | -0.16% | 23,764,000 |